Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| 0.004916 | ... | ... | 124 | 5 | 129 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.00015 |
| 0.005089 | ... | ... | 122 | 5 | 127 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.00015 |
| 0.005267 | ... | ... | 120 | 5 | 125 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.00015 |
| 0.00545 | ... | ... | 118 | 5 | 123 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000149 |
| 0.005638 | ... | ... | 116 | 5 | 121 | 124000 | 0.013 | -0.013 | 0.025 | ... | ... | -0.000149 |
| 0.005832 | ... | ... | 114 | 5 | 119 | 126000 | 0.025 | 0 | 0.025 | ... | ... | -0.000269 |
| 0.006033 | ... | ... | 112 | 5 | 117 | 128000 | 0.025 | 0 | 0.025 | ... | ... | -0.000269 |
| 0.006241 | ... | ... | 110 | 5 | 115 | 130000 | 0.025 | 0 | 0.025 | ... | ... | -0.000268 |
| 0.006457 | ... | ... | 108 | 5 | 113 | 132000 | 0.025 | 0 | 0.025 | ... | ... | -0.000268 |
| 0.006681 | ... | ... | 106 | 5 | 111 | 134000 | 0.025 | -0.025 | 0.050 | ... | ... | -0.000267 |
| 0.006916 | ... | ... | 104 | 5 | 109 | 136000 | 0.050 | 0 | 0.050 | ... | ... | -0.000478 |
| 0.007162 | ... | ... | 102 | 5 | 107 | 138000 | 0.050 | 0 | 0.050 | ... | ... | -0.000477 |
| 0.007421 | ... | ... | 100 | 5 | 105 | 140000 | 0.050 | -0.025 | 0.075 | ... | ... | -0.000476 |
| 0.007698 | ... | ... | 98 | 5 | 103 | 142000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000665 |
| 0.007994 | ... | ... | 96 | 5 | 101 | 144000 | 0.075 | -0.025 | 0.100 | ... | ... | -0.000663 |
| 0.008318 | ... | ... | 94 | 5 | 99 | 146000 | 0.100 | -0.025 | 0.125 | ... | ... | -0.000837 |
| 0.008679 | ... | ... | 92 | 5 | 97 | 148000 | 0.125 | -0.025 | 0.150 | ... | ... | -0.001002 |
| 0.009097 | ... | ... | 90 | 5 | 95 | 150000 | 0.150 | -0.025 | 0.175 | ... | ... | -0.001158 |
| 0.009641 | ... | ... | 88 | 5 | 93 | 152000 | 0.175 | -0.050 | 0.225 | ... | ... | -0.001306 |
| 0.009731 | ... | ... | 86 | 5 | 91 | 154000 | 0.200 | -0.050 | 0.250 | ... | ... | -0.001448 |
| 0.009528 | ... | ... | 84 | 5 | 89 | 156000 | 0.225 | -0.075 | 0.300 | ... | ... | -0.001585 |
| 0.009326 | ... | ... | 82 | 5 | 87 | 158000 | 0.275 | -0.075 | 0.350 | ... | ... | -0.001851 |
| 0.009123 | ... | ... | 80 | 5 | 85 | 160000 | 0.300 | -0.100 | 0.400 | ... | ... | -0.001974 |
| 0.00892 | ... | ... | 78 | 5 | 83 | 162000 | 0.350 | -0.100 | 0.450 | ... | ... | -0.002217 |
| 0.008718 | ... | ... | 76 | 5 | 81 | 164000 | 0.425 | -0.100 | 0.525 | ... | ... | -0.002566 |
| 0.008515 | ... | ... | 74 | 5 | 79 | 166000 | 0.475 | -0.125 | 0.600 | ... | ... | -0.002782 |
| 0.008312 | ... | ... | 72 | 5 | 77 | 168000 | 0.550 | -0.150 | 0.700 | ... | ... | -0.003097 |
| 0.008109 | ... | ... | 70 | 5 | 75 | 170000 | 0.625 | -0.175 | 0.800 | ... | ... | -0.003395 |
| 0.007907 | ... | ... | 68 | 5 | 73 | 172000 | 0.725 | -0.175 | 0.900 | ... | ... | -0.003775 |
| 0.007704 | ... | ... | 66.025 | 4.975 | 71 | 174000 | 0.825 | -0.200 | 1.025 | ... | ... | -0.004134 |
| 0.007501 | ... | ... | 64.100 | 4.900 | 69 | 176000 | 0.925 | -0.225 | 1.150 | ... | ... | -0.004472 |
| 0.007298 | ... | ... | 62.175 | 4.850 | 67.025 | 178000 | 1.050 | -0.250 | 1.300 | ... | ... | -0.004878 |
| 0.007096 | ... | ... | 60.300 | 4.800 | 65.100 | 180000 | 1.175 | -0.300 | 1.475 | ... | ... | -0.005259 |
| 0.006893 | ... | ... | 58.425 | 4.750 | 63.175 | 182000 | 1.325 | -0.325 | 1.650 | ... | ... | -0.005697 |
| 0.00669 | ... | ... | 56.600 | 4.700 | 61.300 | 184000 | 1.500 | -0.350 | 1.850 | ... | ... | -0.006181 |
| 0.006487 | ... | ... | 54.800 | 4.625 | 59.425 | 186000 | 1.675 | -0.375 | 2.050 | ... | ... | -0.006633 |
| 0.006285 | ... | ... | 53 | 4.600 | 57.600 | 188000 | 1.850 | -0.425 | 2.275 | ... | ... | -0.007056 |
| 0.006082 | ... | ... | 51.250 | 4.525 | 55.775 | 190000 | 2.075 | -0.450 | 2.525 | ... | ... | -0.007579 |
| 0.005879 | ... | ... | 49.525 | 4.475 | 54 | 192000 | 2.300 | -0.500 | 2.800 | ... | ... | -0.008066 |
| 0.005677 | ... | ... | 47.850 | 4.400 | 52.250 | 194000 | 2.550 | -0.550 | 3.100 | ... | ... | -0.008576 |
| 0.005474 | ... | ... | 46.175 | 4.350 | 50.525 | 196000 | 2.800 | -0.600 | 3.400 | ... | ... | -0.009048 |
| 0.005271 | ... | ... | 44.525 | 4.300 | 48.825 | 198000 | 3.100 | -0.650 | 3.750 | ... | ... | -0.009591 |
| 0.005068 | ... | ... | 42.925 | 4.225 | 47.150 | 200000 | 3.400 | -0.700 | 4.100 | ... | ... | -0.010089 |
| 0.004866 | ... | ... | 41.350 | 4.150 | 45.500 | 202000 | 3.725 | -0.750 | 4.475 | ... | ... | -0.010595 |
| 0.003248 | ... | ... | 39.800 | 4.075 | 43.875 | 204000 | 4.100 | -0.800 | 4.900 | ... | ... | -0.01115 |
| 0.001766 | ... | ... | 38.275 | 4.025 | 42.300 | 206000 | 4.475 | -0.850 | 5.325 | ... | ... | -0.011654 |
| 0.000539 | ... | ... | 36.775 | 3.950 | 40.725 | 208000 | 4.875 | -0.925 | 5.800 | ... | ... | -0.012154 |
| -0.000667 | ... | ... | 35.325 | 3.875 | 39.200 | 210000 | 5.300 | -1 | 6.300 | ... | ... | -0.012644 |
| -0.001791 | ... | ... | 33.900 | 3.800 | 37.700 | 212000 | 5.750 | -1.075 | 6.825 | ... | ... | -0.013123 |
| -0.002901 | ... | ... | 32.500 | 3.750 | 36.250 | 214000 | 6.250 | -1.125 | 7.375 | ... | ... | -0.013622 |
| -0.003892 | ... | ... | 31.150 | 3.650 | 34.800 | 216000 | 6.750 | -1.200 | 7.950 | ... | ... | -0.014066 |
| -0.004873 | ... | ... | 29.825 | 3.575 | 33.400 | 218000 | 7.300 | -1.250 | 8.550 | ... | ... | -0.014524 |
| -0.005794 | ... | ... | 28.525 | 3.500 | 32.025 | 220000 | 7.875 | -1.325 | 9.200 | ... | ... | -0.014956 |
| -0.006697 | ... | ... | 27.275 | 3.425 | 30.700 | 222000 | 8.475 | -1.400 | 9.875 | ... | ... | -0.015362 |
| -0.007503 | ... | ... | 26.025 | 3.350 | 29.375 | 224000 | 9.100 | -1.500 | 10.600 | ... | ... | -0.015739 |
| -0.008322 | ... | ... | 24.850 | 3.275 | 28.125 | 226000 | 9.775 | -1.550 | 11.325 | ... | ... | -0.016116 |
| -0.009048 | ... | ... | 23.700 | 3.175 | 26.875 | 228000 | 10.450 | -1.650 | 12.100 | ... | ... | -0.016432 |
| -0.009748 | ... | ... | 22.575 | 3.100 | 25.675 | 230000 | 11.200 | -1.725 | 12.925 | ... | ... | -0.016769 |
| -0.010388 | ... | ... | 21.475 | 3.025 | 24.500 | 232000 | 11.950 | -1.800 | 13.750 | ... | ... | -0.017044 |
| -0.010971 | ... | ... | 20.425 | 2.925 | 23.350 | 234000 | 12.750 | -1.875 | 14.625 | ... | ... | -0.01731 |
| -0.011523 | ... | ... | 19.400 | 2.850 | 22.250 | 236000 | 13.575 | -1.975 | 15.550 | ... | ... | -0.017538 |
| -0.012067 | ... | ... | 18.450 | 2.775 | 21.225 | 238000 | 14.475 | -2.050 | 16.525 | ... | ... | -0.017778 |
| -0.01255 | ... | ... | 17.550 | 2.675 | 20.225 | 240000 | 15.400 | -2.150 | 17.550 | ... | ... | -0.017979 |
| -0.012999 | ... | ... | 16.675 | 2.600 | 19.275 | 242000 | 16.375 | -2.225 | 18.600 | ... | ... | -0.018165 |
| -0.013389 | ... | ... | 15.825 | 2.525 | 18.350 | 244000 | 17.375 | -2.325 | 19.700 | ... | ... | -0.018314 |
| -0.013724 | ... | ... | 15.025 | 2.425 | 17.450 | 246000 | 18.425 | -2.400 | 20.825 | ... | ... | -0.018448 |
| -0.013981 | ... | ... | 14.200 | 2.350 | 16.550 | 248000 | 19.450 | -2.475 | 21.925 | ... | ... | -0.018501 |
| -0.014186 | ... | ... | 13.425 | 2.250 | 15.675 | 250000 | 20.500 | -2.575 | 23.075 | ... | ... | -0.018519 |
| -0.014363 | ... | ... | 12.675 | 2.175 | 14.850 | 252000 | 21.600 | -2.650 | 24.250 | ... | ... | -0.018526 |
| -0.014467 | ... | ... | 11.950 | 2.075 | 14.025 | 254000 | 22.725 | -2.725 | 25.450 | ... | ... | -0.0185 |
| -0.014545 | ... | ... | 11.250 | 2 | 13.250 | 256000 | 23.875 | -2.825 | 26.700 | ... | ... | -0.018443 |
| -0.0146 | ... | ... | 10.575 | 1.950 | 12.525 | 258000 | 25.050 | -2.900 | 27.950 | ... | ... | -0.018356 |
| -0.014587 | ... | ... | 9.950 | 1.850 | 11.800 | 260000 | 26.275 | -2.975 | 29.250 | ... | ... | -0.018263 |
| -0.014555 | ... | ... | 9.350 | 1.775 | 11.125 | 262000 | 27.525 | -3.075 | 30.600 | ... | ... | -0.018144 |
| -0.014482 | ... | ... | 8.775 | 1.700 | 10.475 | 264000 | 28.800 | -3.150 | 31.950 | ... | ... | -0.018 |
| -0.014372 | ... | ... | 8.200 | 1.650 | 9.850 | 266000 | 30.125 | -3.225 | 33.350 | ... | ... | -0.017857 |
| -0.014226 | ... | ... | 7.700 | 1.550 | 9.250 | 268000 | 31.475 | -3.275 | 34.750 | ... | ... | -0.017695 |
| -0.014046 | ... | ... | 7.200 | 1.475 | 8.675 | 270000 | 32.825 | -3.375 | 36.200 | ... | ... | -0.017489 |
| -0.013835 | ... | ... | 6.725 | 1.400 | 8.125 | 272000 | 34.225 | -3.450 | 37.675 | ... | ... | -0.017293 |
| -0.013626 | ... | ... | 6.275 | 1.350 | 7.625 | 274000 | 35.650 | -3.525 | 39.175 | ... | ... | -0.017084 |
| -0.013361 | ... | ... | 5.850 | 1.275 | 7.125 | 276000 | 37.125 | -3.600 | 40.725 | ... | ... | -0.01689 |
| -0.013074 | ... | ... | 5.450 | 1.200 | 6.650 | 278000 | 38.600 | -3.675 | 42.275 | ... | ... | -0.016662 |
| -0.012801 | ... | ... | 5.075 | 1.150 | 6.225 | 280000 | 40.100 | -3.750 | 43.850 | ... | ... | -0.016428 |
| -0.012479 | ... | ... | 4.700 | 1.100 | 5.800 | 282000 | 41.650 | -3.800 | 45.450 | ... | ... | -0.016219 |
| -0.012144 | ... | ... | 4.375 | 1.025 | 5.400 | 284000 | 43.200 | -3.875 | 47.075 | ... | ... | -0.015982 |
| -0.011799 | ... | ... | 4.050 | 0.975 | 5.025 | 286000 | 44.775 | -3.950 | 48.725 | ... | ... | -0.015746 |
| -0.011449 | ... | ... | 3.750 | 0.925 | 4.675 | 288000 | 46.400 | -4 | 50.400 | ... | ... | -0.015546 |
| -0.011098 | ... | ... | 3.475 | 0.875 | 4.350 | 290000 | 48.025 | -4.075 | 52.100 | ... | ... | -0.015323 |
| -0.010705 | ... | ... | 3.200 | 0.825 | 4.025 | 292000 | 49.675 | -4.150 | 53.825 | ... | ... | -0.01511 |
| -0.010317 | ... | ... | 2.975 | 0.750 | 3.725 | 294000 | 51.350 | -4.200 | 55.550 | ... | ... | -0.014909 |
| -0.009937 | ... | ... | 2.725 | 0.725 | 3.450 | 296000 | 53.050 | -4.275 | 57.325 | ... | ... | -0.014724 |
| -0.009571 | ... | ... | 2.525 | 0.675 | 3.200 | 298000 | 54.775 | -4.325 | 59.100 | ... | ... | -0.014556 |
| -0.00917 | ... | ... | 2.325 | 0.625 | 2.950 | 300000 | 56.525 | -4.375 | 60.900 | ... | ... | -0.014408 |
| -0.008791 | ... | ... | 2.125 | 0.600 | 2.725 | 302000 | 58.300 | -4.425 | 62.725 | ... | ... | -0.014283 |
| -0.008379 | ... | ... | 1.950 | 0.550 | 2.500 | 304000 | 60.075 | -4.500 | 64.575 | ... | ... | -0.014146 |
| -0.007994 | ... | ... | 1.800 | 0.500 | 2.300 | 306000 | 61.875 | -4.550 | 66.425 | ... | ... | -0.014035 |
| -0.007643 | ... | ... | 1.650 | 0.475 | 2.125 | 308000 | 63.700 | -4.625 | 68.325 | ... | ... | -0.013952 |
| -0.007266 | ... | ... | 1.500 | 0.450 | 1.950 | 310000 | 65.550 | -4.675 | 70.225 | ... | ... | -0.013899 |
| -0.00693 | ... | ... | 1.375 | 0.425 | 1.800 | 312000 | 67.425 | -4.700 | 72.125 | ... | ... | -0.013877 |
| -0.006572 | ... | ... | 1.250 | 0.400 | 1.650 | 314000 | 69.300 | -4.775 | 74.075 | ... | ... | -0.01385 |
| -0.006191 | ... | ... | 1.150 | 0.350 | 1.500 | 316000 | 71.200 | -4.825 | 76.025 | ... | ... | -0.013857 |
| -0.005861 | ... | ... | 1.025 | 0.350 | 1.375 | 318000 | 73.125 | -4.875 | 78 | ... | ... | -0.013899 |
| -0.005512 | ... | ... | 0.950 | 0.300 | 1.250 | 320000 | 75.075 | -4.925 | 80 | ... | ... | -0.013979 |
| -0.005225 | ... | ... | 0.850 | 0.300 | 1.150 | 322000 | 77.025 | -4.975 | 82 | ... | ... | -0.014055 |
| -0.004921 | ... | ... | 0.775 | 0.275 | 1.050 | 324000 | 79 | -5 | 84 | ... | ... | -0.01417 |
| -0.004601 | ... | ... | 0.700 | 0.250 | 0.950 | 326000 | 81 | -5 | 86 | ... | ... | -0.014323 |
| -0.004262 | ... | ... | 0.625 | 0.225 | 0.850 | 328000 | 83 | -5 | 88 | ... | ... | -0.014476 |
| -0.004002 | ... | ... | 0.575 | 0.200 | 0.775 | 330000 | 85 | -5 | 90 | ... | ... | -0.014627 |
| -0.003728 | ... | ... | 0.525 | 0.175 | 0.700 | 332000 | 87 | -5 | 92 | ... | ... | -0.014776 |
| -0.003545 | ... | ... | 0.475 | 0.175 | 0.650 | 334000 | 89 | -5 | 94 | ... | ... | -0.014925 |
| -0.003246 | ... | ... | 0.425 | 0.150 | 0.575 | 336000 | 91 | -5 | 96 | ... | ... | -0.015072 |
| -0.003043 | ... | ... | 0.375 | 0.150 | 0.525 | 338000 | 93 | -5 | 98 | ... | ... | -0.015218 |
| -0.002831 | ... | ... | 0.350 | 0.125 | 0.475 | 340000 | 95 | -5 | 100 | ... | ... | -0.015363 |
| -0.00261 | ... | ... | 0.300 | 0.125 | 0.425 | 342000 | 97 | -5 | 102 | ... | ... | -0.015507 |
| -0.002501 | ... | ... | 0.275 | 0.125 | 0.400 | 344000 | 99 | -5 | 104 | ... | ... | -0.01565 |
| -0.002389 | ... | ... | 0.250 | 0.125 | 0.375 | 346000 | 101 | -5 | 106 | ... | ... | -0.015792 |
| -0.002144 | ... | ... | 0.250 | 0.075 | 0.325 | 348000 | 103 | -5 | 108 | ... | ... | -0.015933 |
| -0.002021 | ... | ... | 0.225 | 0.075 | 0.300 | 350000 | 105 | -5 | 110 | ... | ... | -0.016072 |
| -0.001894 | ... | ... | 0.200 | 0.075 | 0.275 | 352000 | 107 | -5 | 112 | ... | ... | -0.016212 |
| -0.001763 | ... | ... | 0.175 | 0.075 | 0.250 | 354000 | 109 | -5 | 114 | ... | ... | -0.01635 |
| -0.001626 | ... | ... | 0.175 | 0.050 | 0.225 | 356000 | 111 | -5 | 116 | ... | ... | -0.016487 |
| -0.001632 | ... | ... | 0.150 | 0.075 | 0.225 | 358000 | 113 | -5 | 118 | ... | ... | -0.016624 |
| -0.00149 | ... | ... | 0.125 | 0.075 | 0.200 | 360000 | 115 | -5 | 120 | ... | ... | -0.01676 |
| -0.001343 | ... | ... | ... | ... | 0.175 | 362000 | 117 | ... | ... | ... | ... | -0.016895 |
| -0.001189 | ... | ... | ... | ... | 0.150 | 364000 | 119 | ... | ... | ... | ... | -0.017029 |
| -0.001193 | ... | ... | ... | ... | 0.150 | 366000 | 121 | ... | ... | ... | ... | -0.017162 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.